Sign In
|
Register
|
About Sunnyvale
|
Contact Us
Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast
|
Traffic
Bay Area News
Business
California News
Crime and Courts
Entertainment
High School Sports
Local News
National News
Real Estate
Sports
Sunnyvale News
Team Sports
Technology
World News
Financial Markets
Sunnyvale Hotels
Sheraton Hotel
Grand Hotel Sunnyvale
Pacific Inn
Maple Tree Inn
Comfort Inn
Ramada Inn
Wild Palms Hotel
Staybridge Suites
Country Inn and Suites
Best Western Silicon Valley
Larkspur Landing
Domain Hotel
Residence Inn
Synergy Avalon
Sunnyvale Flights
Sunnyvale Car Rentals
Sightseeing and Tours
Bakeries
Chinese
Coffee Houses
Fast Food
Indian
Italian
Japanese
Mexican
Pizza
Sushi
Thai
Bars and Lounges
Silicon Valley Bars and Clubs
Billiard Bars
Breweries
Comedy Clubs
Dance Clubs
Gay Bars and Clubs
Gentlemen's Clubs
Live Music
Sports Bars
Amusement Parks
Attractions and Entertainment
Area Wineries
For the Family
Odd and Interesting
For the Techie
Local Events
Museums, Arts and Culture
Theatre and Concert Venues
Movie Theaters
Movie Times
Accommodations
Assisted Living & Elder Care Service
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Amusement Parks
Arenas & Stadiums
Auditoriums, Halls, & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Convention Centers
Events & Festivals
Festivals
Galleries
Gardens
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Miniature Golf
Movie Theatres
Museums
Parks & Preserves
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Wineries
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
High Schools
Libraries
Middle Schools
Music Education
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Community Centers
Courthouses
DMV
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
General Repairs
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Private Investigators
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Musical Instruments and Repair
Nightlife
Bars and Lounges
Dance Clubs
Dinner & Music Theatres
Dive Bars
Events & Concerts
Gay Bars and Clubs
Gentlemens Clubs
Live Music
Night Clubs
Silicon Valley Bars
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Commercial
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Cajun
Californian
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Fondue
French
Frozen Yogurt
Fusion
German
Greek
Hawaiian
Ice Cream
Indian
International
Italian
Japanese
Jewish
Korean
Lebanese
Mediterranean
Mexican
Middle Eastern
Persian
Pizza
Resort Restaurants
San Jose Area Restaurants
Sandwiches
Seafood
Silicon Valley Restaurants
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vietnamese
Wine
Shopping
24 Hour Stores
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Clothing
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Liquor and Wine
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Sporting Goods
Tire Dealers
Toy Stores
Videos
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Ballfields
Basketball Courts
Bicycles
Billiards
Boat Dealers & Equipment
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Health Clubs
Hiking
Instruction
Jogging Tracks
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Swimming Pools
Tennis Courts
Youth Sports Leagues
Technology
Communications
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Trains
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Cars
Jobs
Event Times
TV Times
Search Hotels in Sunnyvale
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Petrobras - Petroleo Brasileiro S.A.
(NY:
PBR
)
17.14
-0.08 (-0.49%)
Streaming Delayed Price
Updated: 12:32 PM EDT, May 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2016
2.113
2.166
2.056
2.081
65,265,028
-0.01(-0.34%)
Mar 30, 2016
2.131
2.209
2.077
2.088
108,325,544
+0.01(+0.51%)
Mar 29, 2016
1.995
2.116
1.967
2.077
76,348,840
+0.01(+0.69%)
Mar 28, 2016
1.992
2.081
1.942
2.063
72,578,112
+0.14(+7.22%)
Mar 24, 2016
1.831
1.924
1.924
1.924
72,439,672
+0.01(+0.75%)
Mar 23, 2016
1.977
2.006
1.899
1.910
79,444,608
-0.15(-7.11%)
Mar 22, 2016
1.963
2.081
1.938
2.056
84,329,752
+0.05(+2.31%)
Mar 21, 2016
1.995
2.043
1.952
2.009
61,032,376
+0.02(+1.26%)
Mar 18, 2016
2.024
2.052
1.915
1.985
100,486,664
-0.02(-1.07%)
Mar 17, 2016
2.006
2.056
1.917
2.006
153,983,552
+0.18(+9.75%)
Mar 16, 2016
1.667
1.828
1.667
1.828
71,591,192
+0.12(+7.10%)
Mar 15, 2016
1.714
1.742
1.641
1.707
105,791,400
-0.15(-8.24%)
Mar 14, 2016
1.917
1.935
1.849
1.860
80,063,992
-0.11(-5.61%)
Mar 11, 2016
1.920
2.006
1.917
1.970
92,664,080
+0.06(+3.36%)
Mar 10, 2016
1.814
1.931
1.774
1.906
128,869,224
+0.08(+4.29%)
Mar 09, 2016
1.895
1.913
1.792
1.828
114,623,176
+0.02(+1.18%)
Mar 08, 2016
1.871
1.892
1.742
1.806
140,848,816
-0.05(-2.87%)
Mar 07, 2016
1.878
1.906
1.810
1.860
144,240,256
-0.01(-0.76%)
Mar 04, 2016
1.871
1.931
1.792
1.874
266,576,000
+0.20(+11.68%)
Mar 03, 2016
1.514
1.732
1.496
1.678
201,144,288
+0.21(+14.60%)
Mar 02, 2016
1.329
1.471
1.318
1.464
94,471,768
+0.11(+8.44%)
Mar 01, 2016
1.308
1.365
1.265
1.350
85,397,904
+0.07(+5.28%)
Feb 29, 2016
1.293
1.325
1.268
1.283
75,956,176
+0.08(+6.51%)
Feb 26, 2016
1.293
1.300
1.204
1.204
76,630,168
-0.04(-3.43%)
Feb 25, 2016
1.286
1.300
1.222
1.247
63,395,460
+0.00(+0.00%)
Feb 24, 2016
1.201
1.265
1.185
1.247
61,436,796
-0.01(-1.13%)
Feb 23, 2016
1.297
1.315
1.240
1.261
72,134,280
-0.05(-3.81%)
Feb 22, 2016
1.194
1.318
1.190
1.311
91,363,640
+0.19(+16.83%)
Feb 19, 2016
1.126
1.137
1.094
1.122
41,260,476
-0.03(-2.48%)
Feb 18, 2016
1.226
1.229
1.142
1.151
59,722,776
-0.06(-5.00%)
Feb 17, 2016
1.126
1.233
1.119
1.211
96,945,224
+0.12(+11.11%)
Feb 16, 2016
1.147
1.149
1.083
1.090
58,974,864
-0.02(-1.92%)
Feb 12, 2016
1.101
1.112
1.112
1.112
72,792,752
+0.08(+7.59%)
Feb 11, 2016
1.051
1.069
1.012
1.033
80,491,432
-0.06(-5.54%)
Feb 10, 2016
1.083
1.112
1.055
1.094
100,778,864
+0.03(+2.68%)
Feb 09, 2016
1.087
1.108
1.026
1.065
66,385,632
-0.05(-4.17%)
Feb 08, 2016
1.137
1.140
1.097
1.112
41,313,424
-0.04(-3.70%)
Feb 05, 2016
1.215
1.219
1.151
1.154
52,134,380
-0.07(-5.54%)
Feb 04, 2016
1.151
1.279
1.151
1.222
182,853,040
+0.11(+9.58%)
Feb 03, 2016
1.119
1.129
1.044
1.115
65,017,788
+0.05(+5.03%)
Feb 02, 2016
1.126
1.129
1.055
1.062
65,440,840
-0.11(-9.42%)
Feb 01, 2016
1.215
1.217
1.154
1.172
69,151,256
-0.06(-5.19%)
Jan 29, 2016
1.190
1.236
1.158
1.236
107,452,952
+0.10(+8.44%)
Jan 28, 2016
1.243
1.247
1.087
1.140
120,810,784
+0.02(+2.24%)
Jan 27, 2016
1.044
1.179
1.040
1.115
118,514,760
+0.07(+6.83%)
Jan 26, 2016
1.051
1.058
1.012
1.044
65,047,336
+0.00(+0.34%)
Jan 25, 2016
1.058
1.083
1.040
1.040
42,628,568
-0.04(-3.63%)
Jan 22, 2016
1.133
1.158
1.062
1.080
87,787,656
+0.02(+1.68%)
Jan 21, 2016
1.030
1.101
1.015
1.062
76,205,576
+0.01(+1.36%)
Jan 20, 2016
1.026
1.072
0.9656
1.048
125,056,208
-0.02(-2.33%)
Jan 19, 2016
1.144
1.147
1.072
1.072
64,983,368
-0.09(-7.95%)
Jan 15, 2016
1.190
1.165
1.165
1.165
91,130,224
-0.12(-9.17%)
Jan 14, 2016
1.186
1.286
1.165
1.283
94,600,912
+0.09(+7.46%)
Jan 13, 2016
1.261
1.293
1.190
1.194
55,700,972
-0.05(-4.01%)
Jan 12, 2016
1.304
1.315
1.186
1.243
120,707,712
-0.08(-5.93%)
Jan 11, 2016
1.354
1.354
1.300
1.322
69,901,816
-0.01(-1.07%)
Jan 08, 2016
1.400
1.411
1.333
1.336
65,342,724
-0.02(-1.57%)
Jan 07, 2016
1.357
1.411
1.340
1.357
76,050,984
-0.05(-3.54%)
Jan 06, 2016
1.443
1.447
1.407
1.407
76,312,336
-0.08(-5.50%)
Jan 05, 2016
1.518
1.521
1.464
1.489
48,727,336
-0.03(-1.88%)
Jan 04, 2016
1.539
1.575
1.493
1.518
63,996,236
-0.01(-0.93%)
Dec 31, 2015
1.496
1.532
1.532
1.532
30,754,802
+0.02(+1.18%)
Dec 30, 2015
1.525
1.539
1.496
1.514
36,501,304
-0.06(-3.85%)
Dec 29, 2015
1.618
1.635
1.553
1.575
36,172,980
-0.01(-0.67%)
Dec 28, 2015
1.568
1.596
1.557
1.585
32,681,806
-0.03(-1.77%)
Dec 24, 2015
1.635
1.614
1.614
1.614
29,646,442
-0.00(-0.22%)
Dec 23, 2015
1.568
1.618
1.557
1.618
54,145,284
+0.09(+6.08%)
Dec 22, 2015
1.471
1.532
1.450
1.525
42,410,652
+0.06(+4.14%)
Dec 21, 2015
1.528
1.539
1.436
1.464
72,937,624
-0.09(-5.52%)
Dec 18, 2015
1.568
1.603
1.528
1.550
91,401,504
-0.04(-2.47%)
Dec 17, 2015
1.675
1.678
1.573
1.589
54,544,792
-0.07(-4.29%)
Dec 16, 2015
1.610
1.660
1.561
1.660
89,966,720
+0.01(+0.65%)
Dec 15, 2015
1.650
1.675
1.616
1.650
57,106,472
+0.05(+2.89%)
Dec 14, 2015
1.589
1.628
1.571
1.603
66,002,572
+0.01(+0.45%)
Dec 11, 2015
1.685
1.689
1.593
1.596
90,175,856
-0.09(-5.29%)
Dec 10, 2015
1.724
1.764
1.678
1.685
83,225,072
-0.10(-5.40%)
Dec 09, 2015
1.728
1.831
1.728
1.781
140,378,448
+0.09(+5.04%)
Dec 08, 2015
1.571
1.710
1.549
1.696
118,740,472
+0.07(+4.16%)
Dec 07, 2015
1.689
1.689
1.603
1.628
71,048,104
-0.08(-4.59%)
Dec 04, 2015
1.771
1.774
1.700
1.707
79,224,120
-0.11(-5.89%)
Dec 03, 2015
1.881
1.888
1.796
1.814
110,770,656
+0.05(+2.83%)
Dec 02, 2015
1.685
1.771
1.675
1.764
105,469,840
+0.07(+4.43%)
Dec 01, 2015
1.717
1.735
1.682
1.689
51,938,732
-0.01(-0.63%)
Nov 30, 2015
1.724
1.767
1.700
1.700
104,866,288
-0.06(-3.25%)
Nov 27, 2015
1.817
1.821
1.749
1.757
36,462,784
-0.07(-3.71%)
Nov 25, 2015
1.871
1.824
1.824
1.824
68,281,568
-0.16(-8.08%)
Nov 24, 2015
1.885
2.026
1.885
1.985
96,518,648
+0.12(+6.30%)
Nov 23, 2015
1.838
1.878
1.828
1.867
64,239,460
+0.04(+1.95%)
Nov 20, 2015
1.796
1.867
1.792
1.831
59,898,960
+0.02(+0.98%)
Nov 19, 2015
1.821
1.842
1.746
1.814
106,471,184
+0.01(+0.39%)
Nov 18, 2015
1.785
1.835
1.760
1.806
74,339,776
+0.07(+4.32%)
Nov 17, 2015
1.760
1.796
1.717
1.732
68,275,744
-0.04(-2.21%)
Nov 16, 2015
1.657
1.785
1.646
1.771
77,641,888
+0.14(+8.75%)
Nov 13, 2015
1.692
1.696
1.600
1.628
126,435,904
-0.05(-2.97%)
Nov 12, 2015
1.689
1.739
1.675
1.678
64,755,724
-0.05(-3.09%)
Nov 11, 2015
1.799
1.803
1.710
1.732
79,964,736
-0.02(-1.42%)
Nov 10, 2015
1.735
1.781
1.692
1.757
90,338,320
+0.01(+0.82%)
Nov 09, 2015
1.785
1.821
1.728
1.742
88,833,784
-0.06(-3.36%)
Nov 06, 2015
1.796
1.817
1.742
1.803
87,774,728
-0.04(-2.13%)
Nov 05, 2015
1.831
1.910
1.810
1.842
76,452,512
-0.02(-1.34%)
Nov 04, 2015
1.970
2.006
1.842
1.867
86,402,632
-0.11(-5.59%)
Nov 03, 2015
1.803
2.011
1.799
1.977
125,782,624
+0.19(+10.56%)
Nov 02, 2015
1.732
1.789
1.703
1.789
41,661,528
+0.05(+2.87%)
Oct 30, 2015
1.732
1.753
1.682
1.739
57,198,240
+0.02(+1.24%)
Oct 29, 2015
1.700
1.778
1.692
1.717
50,284,704
+0.01(+0.63%)
Oct 28, 2015
1.689
1.785
1.678
1.707
79,783,328
+0.03(+1.92%)
Oct 27, 2015
1.717
1.717
1.664
1.675
74,953,632
-0.08(-4.47%)
Oct 26, 2015
1.778
1.785
1.732
1.753
68,394,144
-0.02(-1.20%)
Oct 23, 2015
1.781
1.824
1.753
1.774
67,844,280
-0.00(-0.20%)
Oct 22, 2015
1.760
1.796
1.739
1.778
67,678,504
+0.07(+4.39%)
Oct 21, 2015
1.735
1.742
1.687
1.703
59,403,476
-0.06(-3.24%)
Oct 20, 2015
1.796
1.835
1.753
1.760
74,355,056
-0.02(-1.00%)
Oct 19, 2015
1.742
1.789
1.710
1.778
68,295,424
-0.03(-1.77%)
Oct 16, 2015
1.817
1.831
1.735
1.810
65,695,576
-0.00(-0.20%)
Oct 15, 2015
1.757
1.814
1.696
1.814
98,653,392
+0.02(+1.19%)
Oct 14, 2015
1.796
1.838
1.749
1.792
106,058,616
+0.00(+0.00%)
Oct 13, 2015
1.874
1.906
1.785
1.792
115,985,384
-0.14(-7.20%)
Oct 12, 2015
1.981
2.017
1.899
1.931
80,848,624
-0.09(-4.41%)
Oct 09, 2015
2.081
2.091
1.999
2.020
140,029,984
-0.00(-0.18%)
Oct 08, 2015
1.871
2.045
1.867
2.024
108,686,288
+0.11(+5.77%)
Oct 07, 2015
1.949
2.063
1.867
1.913
202,881,920
+0.07(+4.07%)
Oct 06, 2015
1.767
1.878
1.749
1.838
118,803,960
+0.10(+5.52%)
Oct 05, 2015
1.703
1.771
1.678
1.742
116,389,232
+0.09(+5.39%)
Oct 02, 2015
1.475
1.689
1.468
1.653
129,818,944
+0.17(+11.27%)
Oct 01, 2015
1.557
1.589
1.468
1.486
100,332,016
-0.06(-4.14%)
Sep 30, 2015
1.521
1.550
1.464
1.550
168,006,528
+0.16(+11.82%)
Sep 29, 2015
1.343
1.411
1.329
1.386
110,524,984
+0.06(+4.57%)
Sep 28, 2015
1.411
1.418
1.325
1.325
80,463,544
-0.13(-8.82%)
Sep 25, 2015
1.504
1.518
1.425
1.454
102,183,272
-0.02(-1.45%)
Sep 24, 2015
1.365
1.500
1.343
1.475
143,067,248
+0.04(+2.48%)
Sep 23, 2015
1.471
1.493
1.386
1.439
144,378,400
-0.02(-1.46%)
Sep 22, 2015
1.471
1.500
1.432
1.461
100,629,480
-0.09(-5.53%)
Sep 21, 2015
1.600
1.614
1.539
1.546
81,083,184
-0.04(-2.69%)
Sep 18, 2015
1.682
1.692
1.582
1.589
103,432,184
-0.13(-7.66%)
Sep 17, 2015
1.717
1.774
1.678
1.721
100,057,488
-0.04(-2.03%)
Sep 16, 2015
1.657
1.771
1.650
1.757
111,823,320
+0.14(+8.59%)
Sep 15, 2015
1.610
1.671
1.600
1.618
94,284,792
-0.04(-2.16%)
Sep 14, 2015
1.625
1.664
1.561
1.653
122,018,904
+0.03(+1.75%)
Sep 11, 2015
1.703
1.707
1.610
1.625
133,510,992
-0.10(-5.98%)
Sep 10, 2015
1.728
1.774
1.696
1.728
150,247,136
-0.09(-4.72%)
Sep 09, 2015
1.928
1.965
1.810
1.814
96,462,136
-0.07(-3.78%)
Sep 08, 2015
1.899
1.924
1.856
1.885
70,303,792
+0.05(+2.52%)
Sep 04, 2015
1.917
1.838
1.838
1.838
68,104,464
-0.12(-6.18%)
Sep 03, 2015
1.949
2.031
1.895
1.960
100,298,896
+0.00(+0.18%)
Sep 02, 2015
1.956
1.974
1.824
1.956
105,021,992
+0.02(+1.29%)
Sep 01, 2015
1.988
2.045
1.906
1.931
89,982,320
-0.16(-7.51%)
Aug 31, 2015
1.942
2.120
1.903
2.088
116,320,568
+0.03(+1.38%)
Aug 28, 2015
2.024
2.172
2.013
2.059
129,428,344
+0.02(+0.87%)
Aug 27, 2015
1.888
2.123
1.874
2.042
125,691,976
+0.23(+12.80%)
Aug 26, 2015
1.789
1.816
1.732
1.810
108,697,688
+0.04(+2.01%)
Aug 25, 2015
1.853
1.885
1.764
1.774
82,523,480
+0.03(+1.63%)
Aug 24, 2015
1.700
1.851
1.667
1.746
103,609,864
-0.13(-7.02%)
Aug 21, 2015
1.945
1.952
1.874
1.878
93,318,384
-0.12(-6.23%)
Aug 20, 2015
1.985
2.052
1.967
2.002
67,302,296
-0.01(-0.35%)
Aug 19, 2015
2.042
2.091
1.952
2.009
84,825,632
-0.07(-3.26%)
Aug 18, 2015
2.081
2.123
2.009
2.077
84,921,408
-0.03(-1.52%)
Aug 17, 2015
2.120
2.156
2.091
2.109
61,369,072
-0.02(-1.17%)
Aug 14, 2015
2.173
2.209
2.134
2.134
61,898,632
-0.02(-1.16%)
Aug 13, 2015
2.259
2.266
2.156
2.159
73,151,816
-0.12(-5.16%)
Aug 12, 2015
2.248
2.291
2.216
2.277
91,737,704
+0.05(+2.24%)
Aug 11, 2015
2.205
2.238
2.141
2.227
97,873,256
-0.07(-3.10%)
Aug 10, 2015
2.173
2.305
2.129
2.298
94,511,696
+0.14(+6.61%)
Aug 07, 2015
2.298
2.323
2.152
2.156
96,653,776
-0.16(-6.78%)
Aug 06, 2015
2.209
2.327
2.177
2.312
108,154,016
+0.06(+2.69%)
Aug 05, 2015
2.334
2.384
2.238
2.252
84,244,016
-0.05(-2.02%)
Aug 04, 2015
2.277
2.366
2.266
2.298
79,558,216
+0.04(+1.57%)
Aug 03, 2015
2.359
2.369
2.238
2.262
119,359,760
-0.16(-6.62%)
Jul 31, 2015
2.451
2.494
2.384
2.423
69,719,824
-0.02(-0.73%)
Jul 30, 2015
2.562
2.562
2.380
2.441
75,095,616
-0.08(-3.11%)
Jul 29, 2015
2.352
2.544
2.327
2.519
105,192,584
+0.17(+7.28%)
Jul 28, 2015
2.259
2.382
2.243
2.348
151,864,256
+0.12(+5.44%)
Jul 27, 2015
2.316
2.359
2.209
2.227
108,252,080
-0.14(-6.01%)
Jul 24, 2015
2.416
2.416
2.309
2.369
75,344,040
-0.09(-3.76%)
Jul 23, 2015
2.462
2.551
2.419
2.462
98,532,416
-0.05(-2.12%)
Jul 22, 2015
2.615
2.633
2.508
2.515
84,899,736
-0.15(-5.62%)
Jul 21, 2015
2.629
2.779
2.626
2.665
76,549,384
-0.00(-0.13%)
Jul 20, 2015
2.797
2.800
2.640
2.669
98,106,672
-0.16(-5.79%)
Jul 17, 2015
2.989
2.989
2.815
2.833
121,402,216
-0.16(-5.47%)
Jul 16, 2015
3.025
3.053
2.982
2.996
44,331,364
-0.00(-0.12%)
Jul 15, 2015
3.032
3.071
2.982
3.000
53,756,128
-0.07(-2.32%)
Jul 14, 2015
2.979
3.100
2.971
3.071
43,128,004
+0.04(+1.29%)
Jul 13, 2015
2.964
3.032
2.930
3.032
49,365,288
+0.05(+1.55%)
Jul 10, 2015
2.986
3.021
2.950
2.986
51,604,336
+0.04(+1.21%)
Jul 09, 2015
2.939
3.021
2.907
2.950
60,997,796
+0.09(+2.99%)
Jul 08, 2015
2.886
2.964
2.825
2.865
66,791,636
-0.09(-3.02%)
Jul 07, 2015
2.854
2.975
2.711
2.954
147,598,928
+0.03(+1.10%)
Jul 06, 2015
2.907
2.979
2.865
2.922
142,452,432
-0.22(-7.13%)
Jul 02, 2015
3.114
3.146
3.146
3.146
69,389,928
+0.06(+2.08%)
Jul 01, 2015
3.242
3.242
3.046
3.082
92,896,424
-0.14(-4.42%)
Jun 30, 2015
3.271
3.317
3.196
3.224
66,050,908
+0.01(+0.22%)
Jun 29, 2015
3.353
3.417
3.182
3.217
104,479,664
-0.14(-4.04%)
Jun 26, 2015
3.242
3.360
3.217
3.353
70,306,560
+0.14(+4.21%)
Jun 25, 2015
3.356
3.363
3.196
3.217
91,921,720
-0.16(-4.65%)
Jun 24, 2015
3.385
3.440
3.346
3.374
67,300,744
+0.01(+0.42%)
Jun 23, 2015
3.356
3.449
3.338
3.360
84,876,400
-0.02(-0.53%)
Jun 22, 2015
3.406
3.410
3.353
3.378
42,417,932
+0.03(+0.85%)
Jun 19, 2015
3.399
3.460
3.331
3.349
64,931,260
-0.10(-2.99%)
Jun 18, 2015
3.424
3.463
3.381
3.452
56,313,712
+0.07(+2.00%)
Jun 17, 2015
3.403
3.444
3.333
3.385
80,066,280
+0.00(+0.00%)
Jun 16, 2015
3.260
3.417
3.235
3.385
81,452,952
+0.14(+4.40%)
Jun 15, 2015
3.242
3.299
3.228
3.242
55,016,352
+0.00(+0.00%)
Jun 12, 2015
3.228
3.265
3.223
3.242
47,342,920
-0.01(-0.44%)
Jun 11, 2015
3.192
3.260
3.171
3.257
64,901,312
+0.01(+0.22%)
Jun 10, 2015
3.338
3.363
3.224
3.249
77,437,960
+0.02(+0.77%)
Jun 09, 2015
3.178
3.281
3.178
3.224
73,524,408
+0.09(+2.84%)
Jun 08, 2015
3.082
3.143
3.078
3.135
46,378,352
+0.07(+2.33%)
Jun 05, 2015
3.032
3.118
3.000
3.064
55,518,276
+0.02(+0.82%)
Jun 04, 2015
3.125
3.144
3.036
3.039
51,259,772
-0.10(-3.29%)
Jun 03, 2015
3.164
3.249
3.125
3.143
100,113,608
-0.04(-1.12%)
Jun 02, 2015
3.028
3.178
3.028
3.178
88,715,616
+0.20(+6.57%)
Jun 01, 2015
3.025
3.025
2.943
2.982
54,964,408
+0.01(+0.24%)
May 29, 2015
3.061
3.071
2.975
2.975
67,546,544
-0.10(-3.36%)
May 28, 2015
3.075
3.085
2.982
3.078
55,107,416
+0.01(+0.47%)
May 27, 2015
2.998
3.082
2.989
3.064
81,807,576
+0.03(+1.06%)
May 26, 2015
3.153
3.192
3.025
3.032
120,575,592
-0.23(-6.99%)
May 22, 2015
3.342
3.260
3.260
3.260
78,551,784
-0.12(-3.58%)
May 21, 2015
3.296
3.424
3.264
3.381
83,704,488
+0.12(+3.83%)
May 20, 2015
3.232
3.321
3.192
3.257
81,770,560
+0.02(+0.55%)
May 19, 2015
3.342
3.344
3.214
3.239
160,743,680
-0.21(-6.19%)
May 18, 2015
3.702
3.716
3.392
3.452
161,901,344
-0.16(-4.34%)
May 15, 2015
3.492
3.638
3.460
3.609
92,696,048
+0.07(+2.01%)
May 14, 2015
3.552
3.627
3.481
3.538
90,169,912
+0.03(+0.81%)
May 13, 2015
3.527
3.627
3.492
3.509
99,755,648
+0.03(+0.92%)
May 12, 2015
3.435
3.545
3.431
3.477
65,045,760
+0.05(+1.35%)
May 11, 2015
3.477
3.481
3.403
3.431
53,328,440
-0.04(-1.13%)
May 08, 2015
3.492
3.534
3.399
3.470
78,598,384
+0.03(+0.83%)
May 07, 2015
3.463
3.485
3.360
3.442
86,926,648
-0.02(-0.52%)
May 06, 2015
3.759
3.759
3.435
3.460
134,742,560
-0.17(-4.71%)
May 05, 2015
3.565
3.702
3.545
3.631
144,672,544
+0.15(+4.19%)
May 04, 2015
3.406
3.485
3.406
3.485
72,923,504
+0.09(+2.62%)
May 01, 2015
3.378
3.420
3.331
3.395
62,397,176
+0.01(+0.32%)
Apr 30, 2015
3.331
3.385
3.281
3.385
94,670,664
+0.06(+1.71%)
Apr 29, 2015
3.281
3.374
3.239
3.328
92,668,624
+0.01(+0.21%)
Apr 28, 2015
3.367
3.381
3.143
3.321
186,894,672
-0.00(-0.11%)
Apr 27, 2015
3.492
3.524
3.317
3.324
196,589,168
-0.24(-6.61%)
Apr 24, 2015
3.470
3.599
3.463
3.559
250,281,664
+0.21(+6.28%)
Apr 23, 2015
3.014
3.392
3.000
3.349
385,048,672
+0.17(+5.26%)
Apr 22, 2015
3.068
3.200
3.026
3.182
135,305,888
+0.12(+4.08%)
Apr 21, 2015
3.084
3.155
3.036
3.057
110,091,160
-0.07(-2.17%)
Apr 20, 2015
3.146
3.189
3.107
3.125
107,161,216
-0.01(-0.23%)
Apr 17, 2015
3.011
3.143
2.968
3.132
136,831,184
+0.04(+1.27%)
Apr 16, 2015
3.128
3.150
2.973
3.093
210,863,200
-0.08(-2.47%)
Apr 15, 2015
2.954
3.171
2.954
3.171
298,074,816
+0.24(+8.27%)
Apr 14, 2015
2.911
2.948
2.818
2.929
190,454,528
+0.08(+2.75%)
Apr 13, 2015
2.776
2.957
2.772
2.850
280,474,176
+0.09(+3.23%)
Apr 10, 2015
2.644
2.761
2.640
2.761
166,163,616
+0.07(+2.79%)
Apr 09, 2015
2.515
2.694
2.508
2.686
226,365,920
+0.22(+8.96%)
Apr 08, 2015
2.565
2.576
2.430
2.466
158,259,328
+0.01(+0.29%)
Apr 07, 2015
2.401
2.490
2.362
2.458
137,056,048
+0.04(+1.47%)
Apr 06, 2015
2.455
2.523
2.410
2.423
139,049,008
+0.01(+0.59%)
Apr 02, 2015
2.305
2.409
2.409
2.409
125,515,192
+0.15(+6.46%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Sunnyvale Home
|
Sunnyvale News
|
Sunnyvale Travel
|
Sunnyvale Dining
|
Sunnyvale Nightlife
|
Sunnyvale Things to Do
|
Sunnyvale Shopping
|
Sunnyvale Event Calendar
|
Directory Listings
|
Sunnyvale Real Estate
|
Sunnyvale Blog
|
More Links
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.